Canada markets closed

LS ARK NextGen Internet Tracker ETP Securities (1ARW.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
3.0970+0.0185 (+0.60%)
At close: 11:43AM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024244.8850244.8850244.8850244.8850244.8850-
May 01, 2024------
Apr 30, 2024244.0170244.0170244.0170245.0150245.0150928
Apr 29, 2024249.8050249.8050249.8050249.8050249.8050-
Apr 26, 2024243.0500243.0500243.0500247.1700247.170025,485
Apr 25, 2024245.2100246.1900245.0300242.4450242.445030,378
Apr 24, 2024252.6500252.6500252.6500248.1350248.1350250
Apr 23, 2024249.2820249.2820249.2820248.6700248.6700175
Apr 22, 2024239.6100239.6100235.4700239.4250239.4250278
Apr 19, 2024241.5050241.5050241.5050241.5050241.5050-
Apr 18, 2024245.7050245.7050245.7050245.7050245.7050-
Apr 17, 2024243.2300243.2300243.2300243.2300243.2300-
Apr 16, 2024258.8530258.8530258.8530245.5750245.57502,344
Apr 15, 2024254.1400254.1400254.1400254.1400254.1400-
Apr 12, 20242.63132.63132.63132.63132.6313-
Apr 11, 2024261.3750261.3750261.3750261.3750261.3750-
Apr 10, 2024258.6000258.6000253.0200260.9650260.9650465
Apr 09, 2024258.9300260.3430258.9300259.5150259.5150752
Apr 08, 2024260.2200260.2200260.2200263.2650263.2650585
Apr 05, 2024254.7000254.7000254.7000257.1850257.1850230
Apr 04, 2024261.5800261.5800261.5800261.8950261.89502,000
Apr 03, 2024259.1650259.1650259.1650259.1650259.1650-
Apr 02, 2024267.9300269.7990267.9300257.8600257.860053
Mar 28, 2024269.0150269.0150269.0150269.0150269.0150-
Mar 27, 2024266.5550266.5550266.5550266.5550266.5550-
Mar 26, 2024255.3920255.3920255.3920271.1450271.1450782
Mar 25, 2024269.0100269.0100269.0100267.3300267.3300457
Mar 22, 2024261.7100263.4100261.7100262.4400262.44001,862
Mar 21, 2024268.4250268.4250268.4250268.4250268.4250-
Mar 20, 2024256.6150256.6150256.6150256.6150256.6150-
Mar 19, 2024264.3670264.3670264.3670252.0800252.08001,067
Mar 18, 2024256.2900256.2900256.2900256.2900256.2900-
Mar 15, 2024255.7500255.7500255.7500254.6550254.6550390
Mar 14, 2024263.6700263.6700263.6700256.3050256.30501,420
Mar 13, 2024258.6600258.6600254.9700265.4550265.45501,252
Mar 12, 2024256.7720256.7720256.7720261.5050261.50502,321
Mar 11, 2024264.1100265.5100263.9000265.6600265.66003,265
Mar 08, 2024260.7500260.8000255.5000259.0300259.030012,747
Mar 07, 2024255.0400255.3900255.0400257.9450257.945050,055
Mar 06, 2024256.3000256.3000256.3000256.3000256.3000-
Mar 05, 2024257.6800261.8400249.2270251.8350251.83503,568
Mar 04, 2024255.5500260.1200255.0500258.7300258.73001,065
Mar 01, 2024255.3700255.3700255.3700257.4400257.4400180
Feb 29, 2024255.7100255.7100255.7100254.5150254.515019
Feb 28, 2024255.5750255.5750255.5750255.5750255.5750-
Feb 27, 2024238.3620238.3620238.3620250.2750250.2750542
Feb 26, 2024245.4900245.4900245.4900245.4900245.4900-
Feb 23, 2024240.2900240.2900240.2900240.2900240.2900-
Feb 22, 2024236.0600236.2500236.0600237.6000237.600026,870
Feb 21, 2024241.6900242.1400241.3800234.7100234.710015,153
Feb 20, 2024246.6600248.2820245.7300239.2550239.2550687
Feb 19, 2024248.7400248.7400248.7400248.7400248.7400-
Feb 16, 2024253.1850253.1850253.1850253.1850253.1850-
Feb 15, 2024252.8550252.8550252.8550252.8550252.8550-
Feb 14, 2024248.2750248.2750248.2750248.2750248.2750-
Feb 13, 2024242.0000242.3800234.9810242.3800242.38004,300
Feb 12, 2024251.0000251.0000251.0000251.2150251.21501,675
Feb 09, 2024243.0500245.5800243.0500244.4650244.46501,603
Feb 08, 2024240.4350240.4350240.4350240.4350240.4350-
Feb 07, 2024228.7700228.7700228.7700231.9500231.9500180
Feb 06, 2024222.7000227.2470222.7000229.4750229.47501
Feb 05, 2024232.3400234.4000224.3400225.5550225.55501,904
Feb 02, 2024226.9400226.9400225.3200228.6850228.68501,216
Feb 01, 2024222.0000223.5500222.0000221.4000221.4000508
Jan 31, 2024224.9400224.9400224.9400226.0000226.000089
Jan 30, 2024234.6300234.6300224.2930230.7450230.745010
Jan 29, 2024226.9400228.6200226.9400229.8000229.80006,727
Jan 26, 2024225.1450225.1450225.1450225.1450225.1450-
Jan 25, 2024222.8400222.8400222.8400223.6650223.6650640
Jan 24, 2024227.2600227.2600227.2600227.2600227.2600-
Jan 23, 2024226.2000228.2800222.7050226.6900226.69005,760
Jan 22, 2024227.6300227.6300227.6300227.6300227.6300-
Jan 19, 2024225.1900225.1900225.1900219.6150219.6150100
Jan 18, 2024221.3100221.3100221.3100221.3100221.3100-
Jan 17, 2024224.2800224.2800218.8200218.8200218.8200260
Jan 16, 2024226.3400231.8060226.3400223.9400223.94001
Jan 15, 2024223.5500223.5500223.5500223.5500223.5500-
Jan 12, 2024225.2600232.2300224.0000225.1200225.12005,329
Jan 11, 2024236.8400239.9600228.0600225.3950225.395015,034
Jan 10, 2024231.6850231.6850231.6850231.6850231.6850-
Jan 09, 2024236.6490236.6490236.6490233.7850233.7850240
Jan 08, 2024230.7400230.7400230.7400230.7400230.7400-
Jan 05, 2024226.8550226.8550226.8550226.8550226.8550-
Jan 04, 2024228.9300228.9300228.9300228.9300228.9300-
Jan 03, 2024230.0200230.5200230.0200228.3600228.3600704
Jan 02, 2024243.5500248.6310243.5500237.8500237.8500542
Dec 29, 2023249.8000249.8000249.8000249.8000249.8000-
Dec 28, 2023246.9700252.6900246.5000248.2650248.26503,642
Dec 27, 2023240.2750240.2750240.2750240.2750240.2750-
Dec 22, 2023240.2750240.2750240.2750240.2750240.2750-
Dec 21, 2023245.3150245.3150245.3150245.3150245.3150-
Dec 20, 2023238.6900242.4700236.4300245.3150245.31501,616
Dec 19, 2023233.1100237.4460232.9000242.5000242.5000617
Dec 18, 2023240.6600244.5000240.6600237.4300237.43001,488
Dec 15, 2023234.5400242.2900231.1000238.5250238.52501,161
Dec 14, 2023235.2300240.2400235.2300238.2450238.24507,723
Dec 13, 2023------
Dec 12, 2023230.9800231.8300224.9410230.1400230.14001,110
Dec 11, 2023229.5500229.5500229.5500228.7250228.7250116
Dec 08, 2023229.9600229.9600229.9600229.9600229.9600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...